Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece
· Delayed Price · Currency is EUR 4.030
-0.015 (-0.37%)
Sep 29, 2025, 12:34 PM EET
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.50% | 59,257 |
| Sep 25, 2025 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 24,837 |
| Sep 24, 2025 | 4.04 | 4.06 | 3.97 | 4.04 | 4.04 | 1.00% | 93,072 |
| Sep 23, 2025 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 37,830 |
| Sep 22, 2025 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | 1.51% | 68,760 |
| Sep 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | 0.51% | 58,058 |
| Sep 18, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | - | 17,875 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 13,150 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | 0.50% | 29,151 |
| Sep 15, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.25% | 30,462 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | - | 39,337 |
| Sep 11, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.02% | 14,105 |
| Sep 10, 2025 | 3.94 | 3.94 | 3.89 | 3.94 | 3.94 | -0.25% | 31,861 |
| Sep 9, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 24,201 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.25% | 12,845 |
| Sep 5, 2025 | 3.98 | 3.99 | 3.91 | 3.96 | 3.96 | 0.51% | 25,643 |
| Sep 4, 2025 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 12,640 |
| Sep 3, 2025 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 39,558 |
| Sep 2, 2025 | 3.98 | 4.03 | 3.90 | 3.90 | 3.90 | -2.74% | 63,723 |
| Sep 1, 2025 | 4.06 | 4.07 | 4.00 | 4.01 | 4.01 | -1.47% | 20,349 |
| Aug 29, 2025 | 4.10 | 4.10 | 3.91 | 4.07 | 4.07 | -0.49% | 80,691 |
| Aug 28, 2025 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | -0.73% | 43,095 |
| Aug 27, 2025 | 4.13 | 4.15 | 4.07 | 4.12 | 4.12 | -0.24% | 32,685 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | -1.90% | 57,313 |
| Aug 25, 2025 | 4.18 | 4.30 | 4.17 | 4.21 | 4.21 | 0.72% | 79,737 |
| Aug 22, 2025 | 4.21 | 4.26 | 4.18 | 4.18 | 4.18 | -1.65% | 56,006 |
| Aug 21, 2025 | 4.10 | 4.28 | 4.06 | 4.25 | 4.25 | 3.41% | 186,305 |
| Aug 20, 2025 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | 0.49% | 29,117 |
| Aug 19, 2025 | 4.06 | 4.09 | 4.03 | 4.09 | 4.09 | 0.99% | 21,922 |
| Aug 18, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 22,603 |
| Aug 14, 2025 | 4.09 | 4.10 | 4.05 | 4.09 | 4.09 | - | 25,555 |
| Aug 13, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | 0.49% | 21,823 |
| Aug 12, 2025 | 4.06 | 4.11 | 4.04 | 4.07 | 4.07 | 0.25% | 28,151 |
| Aug 11, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 28,346 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -1.46% | 48,427 |
| Aug 7, 2025 | 4.05 | 4.11 | 4.02 | 4.10 | 4.10 | 1.74% | 75,556 |
| Aug 6, 2025 | 4.01 | 4.07 | 4.00 | 4.03 | 4.03 | 0.50% | 23,798 |
| Aug 5, 2025 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 2.56% | 46,879 |
| Aug 4, 2025 | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 13,774 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -2.03% | 19,347 |
| Jul 31, 2025 | 3.98 | 3.98 | 3.91 | 3.95 | 3.95 | 0.77% | 19,240 |
| Jul 30, 2025 | 3.95 | 3.98 | 3.88 | 3.92 | 3.92 | -1.26% | 40,453 |
| Jul 29, 2025 | 3.91 | 3.98 | 3.84 | 3.97 | 3.97 | 2.85% | 66,570 |
| Jul 28, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -1.28% | 21,853 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -0.76% | 41,666 |
| Jul 24, 2025 | 3.99 | 4.03 | 3.94 | 3.94 | 3.94 | -1.01% | 23,306 |
| Jul 23, 2025 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | 0.25% | 93,340 |
| Jul 22, 2025 | 4.05 | 4.08 | 3.97 | 3.97 | 3.97 | -0.75% | 93,737 |
| Jul 21, 2025 | 3.79 | 4.02 | 3.79 | 4.00 | 4.00 | 4.99% | 167,670 |
| Jul 18, 2025 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.26% | 37,261 |